Skip to main content
logo
Guizhou RedStar Developing Co.,Ltd. (SHA:600367)
China flag China · Delayed Price · Currency is CNY
16.85
+0.73 (4.53%)
Nov 5, 2025, 2:45 PM CST

SHA:600367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202515.9216.9015.8816.65-3.29%13,053,091
Nov 4, 202516.4416.6015.9916.1216.12-2.36%10,738,300
Nov 3, 202516.6516.9116.1616.5116.51-1.26%14,681,422
Oct 31, 202516.7017.1716.6516.7216.72-0.71%22,172,500
Oct 30, 202516.2817.0716.0316.8416.843.00%29,610,600
Oct 29, 202516.0016.3515.9116.3516.351.87%14,012,608
Oct 28, 202516.0916.3115.9216.0516.050.12%13,477,411
Oct 27, 202516.0516.2315.9816.0316.03-1.29%15,408,373
Oct 24, 202516.1716.3416.0216.2416.240.43%10,325,933
Oct 23, 202516.0616.1815.7516.1716.170.43%10,541,400
Oct 22, 202516.8016.8016.0516.1016.10-4.62%16,212,988
Oct 21, 202516.7817.0216.7716.8816.88-8,532,472
Oct 20, 202516.6517.1316.6516.8816.881.99%10,006,580
Oct 17, 202517.0817.6216.5516.5516.55-3.89%13,768,985
Oct 16, 202517.3717.5817.0917.2217.22-0.81%11,448,917
Oct 15, 202517.3717.7717.1117.3617.36-12,427,235
Oct 14, 202518.1818.2517.2817.3617.36-3.39%16,087,032
Oct 13, 202516.7018.0616.5817.9717.972.33%20,051,175
Oct 10, 202518.0018.0517.5517.5617.56-3.41%18,283,678
Oct 9, 202517.7418.2217.6718.1818.184.06%29,667,240
Sep 30, 202517.2617.7516.9817.4717.471.22%22,675,023
Sep 29, 202516.9817.5016.8517.2617.263.48%24,817,727
Sep 26, 202516.6016.8116.5216.6816.68-0.18%8,795,563
Sep 25, 202516.9317.1116.6916.7116.71-1.53%12,519,700
Sep 24, 202516.5017.0716.3816.9716.972.29%14,038,030
Sep 23, 202517.2017.2216.2516.5916.59-3.55%21,300,162
Sep 22, 202517.0417.3517.0217.2017.200.94%13,443,998
Sep 19, 202517.1917.4016.9617.0417.04-1.10%14,631,727
Sep 18, 202517.5917.7717.0517.2317.23-2.05%23,332,495
Sep 17, 202517.5217.7817.4217.5917.59-0.17%17,846,770
Sep 16, 202518.2618.2917.4317.6217.62-3.50%33,372,010
Sep 15, 202518.3118.7218.2218.2618.260.50%36,567,274
Sep 12, 202518.0718.4817.7218.1718.170.78%37,561,492
Sep 11, 202517.9518.0917.5218.0318.03-0.72%27,843,549
Sep 10, 202518.4518.7617.9818.1618.13-2.63%37,966,365
Sep 9, 202518.7919.2418.4018.6518.62-0.80%55,038,605
Sep 8, 202519.8019.8118.2218.8018.774.39%88,451,332
Sep 5, 202516.4318.0116.3218.0117.9810.02%18,933,221
Sep 4, 202516.5817.0616.0016.3716.34-0.79%26,399,711
Sep 3, 202516.8717.1616.4016.5016.47-1.55%25,656,542
Sep 2, 202516.9017.2816.5316.7616.73-0.24%35,714,680
Sep 1, 202516.2916.8616.2916.8016.774.22%35,406,284
Aug 29, 202515.7016.5515.6516.1216.092.28%25,578,458
Aug 28, 202515.6615.9415.1915.7615.730.06%18,194,285
Aug 27, 202516.3316.3415.7315.7515.72-3.55%22,329,020
Aug 26, 202516.3716.5816.1716.3316.30-0.73%21,815,605
Aug 25, 202516.3716.7216.2516.4516.421.04%26,709,881
Aug 22, 202516.4016.4916.1716.2816.25-0.37%16,242,695
Aug 21, 202516.3216.5216.1616.3416.31-21,540,000
Aug 20, 202516.1916.6116.0916.3416.310.93%26,227,470